Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifer Holdings (NQ: CNFR )

0.9355 +0.0558 (+6.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.570 2.570 2.510 2.510 400 -0.07(-2.71%)
Oct 29, 2020 2.570 2.580 2.510 2.580 696 -0.01(-0.42%)
Oct 28, 2020 2.629 2.629 2.591 2.591 274 -0.09(-3.28%)
Oct 27, 2020 2.679 2.679 2.679 2.679 205 +0.11(+4.41%)
Oct 26, 2020 2.566 2.566 2.566 17 +0.00(+0.00%)
Oct 23, 2020 2.557 2.566 2.557 2.566 1,700 +0.05(+1.82%)
Oct 22, 2020 2.520 2.520 2.520 2.520 1,465 -0.08(-3.08%)
Oct 21, 2020 2.600 2.600 2.555 2.600 729 +0.04(+1.56%)
Oct 20, 2020 2.540 2.560 2.540 2.560 399 -0.05(-1.92%)
Oct 19, 2020 2.610 2.610 2.610 26 +0.00(+0.00%)
Oct 16, 2020 2.610 2.610 2.610 2.610 400 +0.01(+0.38%)
Oct 15, 2020 2.600 2.600 2.600 2.600 137 +0.00(+0.00%)
Oct 14, 2020 2.650 2.660 2.530 2.600 3,039 -0.05(-1.99%)
Oct 13, 2020 2.653 2.653 2.653 2.653 499 -0.13(-4.58%)
Oct 12, 2020 2.650 2.780 2.650 2.780 832 -0.01(-0.36%)
Oct 09, 2020 2.790 2.790 2.790 2.790 200 +0.14(+5.29%)
Oct 08, 2020 2.650 2.650 2.650 2.650 3,900 +0.02(+0.95%)
Oct 07, 2020 2.770 2.800 2.625 2.625 1,382 -0.17(-5.91%)
Oct 06, 2020 2.800 3.010 2.760 2.790 5,495 +0.00(+0.00%)
Oct 05, 2020 2.880 2.880 2.790 2.790 842 -0.09(-3.12%)
Oct 02, 2020 2.880 2.880 2.880 21 +0.00(+0.00%)
Oct 01, 2020 2.880 2.880 2.880 102 +0.00(+0.00%)
Sep 30, 2020 2.860 2.880 2.860 2.880 649 +0.01(+0.35%)
Sep 29, 2020 2.880 2.880 2.870 2.870 717 -0.15(-5.12%)
Sep 28, 2020 3.025 3.025 3.025 153 +0.00(+0.00%)
Sep 25, 2020 3.220 3.250 2.950 3.025 3,700 +0.03(+1.17%)
Sep 24, 2020 2.990 3.120 2.990 2.990 1,375 +0.03(+1.01%)
Sep 23, 2020 2.950 2.965 2.950 2.960 1,024 +0.20(+7.25%)
Sep 22, 2020 3.010 3.250 2.740 2.760 3,552 -0.19(-6.44%)
Sep 21, 2020 2.620 3.170 2.620 2.950 28,032 +0.33(+12.60%)
Sep 18, 2020 2.560 2.620 2.500 2.620 5,300 +0.11(+4.38%)
Sep 17, 2020 2.630 2.630 2.500 2.510 2,186 -0.03(-1.18%)
Sep 16, 2020 2.720 2.720 2.510 2.540 12,255 -0.14(-5.22%)
Sep 15, 2020 2.690 2.890 2.680 2.680 1,479 -0.00(-0.19%)
Sep 14, 2020 2.790 2.890 2.680 2.685 3,417 -0.02(-0.56%)
Sep 11, 2020 2.760 2.850 2.680 2.700 1,700 -0.10(-3.57%)
Sep 10, 2020 2.810 2.900 2.800 2.800 1,688 +0.00(+0.00%)
Sep 09, 2020 2.800 3.010 2.800 2.800 1,299 +0.04(+1.45%)
Sep 08, 2020 2.730 2.800 2.710 2.760 1,831 -0.13(-4.50%)
Sep 04, 2020 2.890 2.890 2.890 188 +0.00(+0.00%)
Sep 03, 2020 2.740 2.890 2.740 2.890 2,039 +0.09(+3.21%)
Sep 02, 2020 2.975 2.975 2.800 2.800 4,014 -0.17(-5.72%)
Sep 01, 2020 2.970 2.970 2.970 2.970 243 +0.10(+3.66%)
Aug 31, 2020 3.200 3.200 2.865 2.865 1,701 +0.06(+1.96%)
Aug 28, 2020 2.790 2.810 2.790 2.810 1,800 -0.11(-3.93%)
Aug 27, 2020 3.220 3.220 2.770 2.925 7,228 -0.20(-6.25%)
Aug 26, 2020 2.670 3.250 2.670 3.120 28,784 +0.43(+15.79%)
Aug 25, 2020 2.670 2.790 2.650 2.695 12,698 -0.27(-8.97%)
Aug 24, 2020 3.170 3.170 2.600 2.960 7,855 -0.12(-3.90%)
Aug 21, 2020 2.880 3.090 2.870 3.080 2,300 -0.01(-0.32%)
Aug 20, 2020 2.770 3.100 2.770 3.090 4,189 +0.08(+2.66%)
Aug 19, 2020 2.860 3.010 2.860 3.010 1,409 -0.07(-2.27%)
Aug 18, 2020 2.850 3.170 2.820 3.080 16,647 +0.08(+2.67%)
Aug 17, 2020 2.990 3.040 2.850 3.000 6,121 -0.21(-6.54%)
Aug 14, 2020 3.400 3.400 2.810 3.210 19,500 -0.19(-5.59%)
Aug 13, 2020 2.720 4.000 2.550 3.400 382,670 +0.93(+37.65%)
Aug 12, 2020 2.650 2.670 2.457 2.470 4,915 +0.07(+2.92%)
Aug 11, 2020 2.370 2.630 2.370 2.400 4,683 +0.02(+0.84%)
Aug 10, 2020 2.290 2.380 2.290 2.380 2,257 +0.09(+3.93%)
Aug 07, 2020 2.278 2.290 2.190 2.290 1,800 -0.05(-2.14%)
Aug 06, 2020 2.340 2.340 2.340 132 +0.00(+0.00%)
Aug 05, 2020 2.320 2.340 2.230 2.340 676 -0.04(-1.68%)
Aug 04, 2020 2.380 2.380 2.380 153 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.